Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
272,84-0,92 (-0,34%)
Al cierre: 04:00PM EDT
272,83 -0,01 (-0,00%)
Después del cierre: 07:45PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240726C001900002024-07-15 2:07PM EDT190.0086.0079.6086.900.00-11134.08%
RH240726C002150002024-07-11 2:43PM EDT215.0050.6254.8062.100.00-11100.88%
RH240726C002200002024-07-16 10:41AM EDT220.0064.9849.3057.000.00-3581.93%
RH240726C002250002024-07-09 3:50PM EDT225.0017.2044.9052.100.00-121086.13%
RH240726C002275002024-07-12 3:29PM EDT227.5051.1043.7049.400.00--194.24%
RH240726C002300002024-07-16 12:13PM EDT230.0060.0039.6047.200.00-41275.44%
RH240726C002325002024-07-11 1:02PM EDT232.5033.1237.5044.700.00--376.42%
RH240726C002350002024-07-18 12:42PM EDT235.0043.9534.4042.200.00-122864.99%
RH240726C002400002024-07-18 1:36PM EDT240.0039.8930.8037.400.00-13673.05%
RH240726C002425002024-07-11 3:41PM EDT242.5026.8028.4033.200.00--053.66%
RH240726C002450002024-07-11 1:41PM EDT245.0022.0027.7032.100.00-1023174.68%
RH240726C002475002024-07-18 11:43AM EDT247.5034.6523.8027.400.00-11269.82%
RH240726C002500002024-07-16 3:20PM EDT250.0044.8423.3025.400.00-75758.47%
RH240726C002550002024-07-18 11:43AM EDT255.0027.9218.7020.400.00-14651.31%
RH240726C002600002024-07-19 1:08PM EDT260.0017.6815.0016.30-2.96-14.34%24351.37%
RH240726C002625002024-07-18 2:11PM EDT262.5014.6213.0014.400.00-71150.12%
RH240726C002650002024-07-19 3:34PM EDT265.0012.3711.3012.50-1.18-8.71%86253.69%
RH240726C002675002024-07-19 2:46PM EDT267.5010.439.1010.80-5.83-35.85%9352.55%
RH240726C002700002024-07-19 3:43PM EDT270.009.308.509.40-0.73-7.28%65852.69%
RH240726C002725002024-07-19 11:37AM EDT272.508.087.207.80-0.82-9.21%19350.65%
RH240726C002750002024-07-19 12:46PM EDT275.008.506.106.50+2.80+49.12%542049.77%
RH240726C002775002024-07-19 3:58PM EDT277.505.455.005.60-0.55-9.17%121150.71%
RH240726C002800002024-07-19 3:30PM EDT280.004.512.404.70+0.51+12.75%243050.83%
RH240726C002825002024-07-19 3:40PM EDT282.503.763.503.90+0.38+11.24%27550.83%
RH240726C002850002024-07-19 3:44PM EDT285.003.102.903.30+0.05+1.64%1454851.56%
RH240726C002875002024-07-19 1:09PM EDT287.503.152.352.70-1.65-34.38%21350.07%
RH240726C002900002024-07-19 3:13PM EDT290.002.001.852.15+0.14+7.53%3188051.17%
RH240726C002925002024-07-19 12:17PM EDT292.502.651.551.80+0.78+41.71%11150.64%
RH240726C002950002024-07-19 10:50AM EDT295.001.850.451.50-0.55-22.92%536252.64%
RH240726C002975002024-07-19 10:24AM EDT297.501.691.001.25+0.29+20.71%15051.71%
RH240726C003000002024-07-19 3:31PM EDT300.000.960.851.00-0.09-8.57%6738852.34%
RH240726C003050002024-07-19 3:09PM EDT305.000.740.550.75+0.09+13.85%162,06954.05%
RH240726C003100002024-07-19 3:42PM EDT310.000.550.400.550.00-475156.15%
RH240726C003150002024-07-19 3:45PM EDT315.000.380.150.55+0.02+5.56%174258.15%
RH240726C003200002024-07-19 2:32PM EDT320.000.300.200.65-0.40-57.14%678865.53%
RH240726C003250002024-07-19 11:51AM EDT325.000.350.100.30+0.05+16.67%31362.21%
RH240726C003300002024-07-19 2:05PM EDT330.000.240.100.25-0.61-71.76%46665.33%
RH240726C003350002024-07-18 3:59PM EDT335.000.150.101.500.00-182690.38%
RH240726C003400002024-07-18 12:26PM EDT340.000.200.050.350.00-71575.29%
RH240726C003450002024-07-18 10:04AM EDT345.000.430.051.500.00-5599.71%
RH240726C003500002024-07-18 10:17AM EDT350.000.300.051.500.00-550104.49%
RH240726C003550002024-07-16 12:34PM EDT355.000.370.051.500.00--30109.13%
RH240726C003600002024-06-14 11:37AM EDT360.001.250.101.350.00-1530112.31%
RH240726C003650002024-07-18 2:34PM EDT365.000.090.050.450.00-1698.34%
RH240726C003700002024-07-19 2:56PM EDT370.000.100.000.15-0.09-47.37%22087.70%
RH240726C003800002024-07-19 3:55PM EDT380.000.050.050.100.00-5992694.34%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RH240726P001500002024-07-03 9:58AM EDT150.000.070.000.200.00--53173.44%
RH240726P001550002024-07-05 9:51AM EDT155.000.050.001.500.00-1415219.04%
RH240726P001600002024-07-08 10:38AM EDT160.000.050.000.150.00-15151.17%
RH240726P001700002024-07-09 12:26PM EDT170.000.050.000.200.00--50139.84%
RH240726P001750002024-07-19 9:55AM EDT175.000.050.000.250.00-1035135.74%
RH240726P001800002024-07-11 1:30PM EDT180.000.050.001.500.00--4167.77%
RH240726P001850002024-06-20 3:29PM EDT185.002.000.001.500.00-12158.30%
RH240726P001900002024-07-18 11:08AM EDT190.000.010.000.800.00-1,650921133.59%
RH240726P001950002024-07-18 10:34AM EDT195.000.050.001.500.00-108124139.89%
RH240726P002000002024-07-18 11:47AM EDT200.000.050.000.050.00-163282.03%
RH240726P002050002024-07-18 3:55PM EDT205.000.050.001.25-0.05-50.00%786118.02%
RH240726P002100002024-07-19 12:28PM EDT210.000.050.001.500.00-5768113.62%
RH240726P002150002024-07-18 12:15PM EDT215.000.150.001.500.00-1458105.13%
RH240726P002200002024-07-18 12:46PM EDT220.000.100.051.500.00-19297.41%
RH240726P002250002024-07-11 3:20PM EDT225.000.570.051.500.00-63489.11%
RH240726P002275002024-07-12 10:49AM EDT227.500.320.101.500.00--085.55%
RH240726P002300002024-07-19 12:54PM EDT230.000.200.100.35+0.03+17.65%83563.87%
RH240726P002325002024-07-15 1:25PM EDT232.500.200.100.800.00-2868.46%
RH240726P002350002024-07-19 3:14PM EDT235.000.300.200.35-0.10-25.00%9211858.98%
RH240726P002375002024-07-18 3:59PM EDT237.500.490.200.850.00-1762.94%
RH240726P002400002024-07-17 3:09PM EDT240.000.250.200.850.00-72359.08%
RH240726P002425002024-07-15 9:56AM EDT242.501.270.450.550.00-8954.69%
RH240726P002450002024-07-19 3:14PM EDT245.000.600.000.65-0.40-40.00%6241654.00%
RH240726P002475002024-07-16 12:08PM EDT247.500.400.700.850.00-271052.27%
RH240726P002500002024-07-19 2:38PM EDT250.000.950.851.05-0.35-26.92%195850.90%
RH240726P002525002024-07-19 11:33AM EDT252.501.201.101.30+0.17+16.50%17550.00%
RH240726P002550002024-07-19 3:47PM EDT255.001.531.403.00-0.42-21.54%51,43756.40%
RH240726P002575002024-07-19 2:01PM EDT257.501.651.802.05-0.35-17.50%63549.81%
RH240726P002600002024-07-19 3:59PM EDT260.002.402.302.50+0.62+34.83%177148.68%
RH240726P002625002024-07-19 1:09PM EDT262.502.702.853.20-0.65-19.40%21348.85%
RH240726P002650002024-07-19 1:10PM EDT265.003.303.604.20+0.30+10.00%3547450.33%
RH240726P002675002024-07-19 3:24PM EDT267.504.384.407.60-1.12-20.36%331,40956.30%
RH240726P002700002024-07-19 3:57PM EDT270.005.705.405.90-0.30-5.00%3280548.23%
RH240726P002725002024-07-19 3:58PM EDT272.506.806.607.10-1.00-12.82%191148.27%
RH240726P002750002024-07-19 3:48PM EDT275.008.308.008.40+0.10+1.22%68148.05%
RH240726P002775002024-07-19 3:40PM EDT277.509.539.2010.00-2.02-17.49%32048.95%
RH240726P002800002024-07-19 11:07AM EDT280.0010.0010.8011.90-1.03-9.34%62251.11%
RH240726P002825002024-07-19 3:43PM EDT282.5012.6012.5013.80-1.50-10.64%3552.60%
RH240726P002850002024-07-18 11:57AM EDT285.0012.8014.3015.70+0.93+7.83%23553.43%
RH240726P002875002024-07-19 10:13AM EDT287.5014.7516.1018.20-2.65-15.23%178958.45%
RH240726P002900002024-07-18 3:48PM EDT290.0016.7218.1020.10-1.28-7.11%13758.23%
RH240726P002925002024-07-18 2:41PM EDT292.5020.4020.2022.900.00-142452.86%
RH240726P002950002024-07-18 11:47AM EDT295.0017.9522.4024.100.00-141157.39%
RH240726P002975002024-07-18 11:24AM EDT297.5018.0024.6026.800.00-101050.59%
RH240726P003000002024-07-18 12:58PM EDT300.0022.0626.9030.200.00-151058.67%
RH240726P003100002024-07-16 10:19AM EDT310.0029.6035.6040.000.00-61059.81%
RH240726P003200002024-07-15 11:39AM EDT320.0045.9043.3049.200.00-101093.90%